Xtrackers (IE) Public Limited Company X Japan Climate Transition Ucits Etf
(XCJU)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$35.22
|
$33.64
|
$33.34
|
$33.52
|
0
|
|
21/11/2024
|
$35.22
|
$33.53
|
$33.16
|
$33.52
|
0
|
|
20/11/2024
|
$35.22
|
$33.67
|
$33.08
|
$33.16
|
0
|
|
19/11/2024
|
$35.22
|
$33.87
|
$33.48
|
$33.67
|
0
|
|
18/11/2024
|
$35.22
|
$33.73
|
$33.44
|
$33.70
|
0
|
|
15/11/2024
|
$35.22
|
$33.79
|
$33.37
|
$33.79
|
0
|
|
14/11/2024
|
$35.22
|
$33.81
|
$33.46
|
$33.79
|
0
|
|
13/11/2024
|
$35.22
|
$34.48
|
$33.21
|
$33.76
|
0
|
|
12/11/2024
|
$35.22
|
$34.98
|
$34.34
|
$34.39
|
0
|
|
11/11/2024
|
$35.22
|
$35.03
|
$34.82
|
$34.97
|
0
|
|
08/11/2024
|
$35.22
|
$35.16
|
$34.75
|
$34.86
|
0
|
|
07/11/2024
|
$35.22
|
$35.05
|
$34.49
|
$34.90
|
0
|
|
06/11/2024
|
$35.22
|
$35.22
|
$34.72
|
$34.72
|
14,000
|
|
05/11/2024
|
$35.76
|
$34.78
|
$34.29
|
$34.75
|
0
|
|
04/11/2024
|
$35.76
|
$34.51
|
$34.25
|
$34.44
|
0
|
|
01/11/2024
|
$35.76
|
$34.71
|
$33.92
|
$34.34
|
0
|
|
31/10/2024
|
$35.76
|
$34.47
|
$33.98
|
$34.03
|
0
|
|
30/10/2024
|
$35.76
|
$34.77
|
$34.31
|
$34.47
|
0
|
|
29/10/2024
|
$35.76
|
$34.41
|
$34.05
|
$34.31
|
0
|
|
28/10/2024
|
$35.76
|
$34.08
|
$33.79
|
$34.05
|
0
|
|
25/10/2024
|
$35.76
|
$33.94
|
$33.63
|
$33.79
|
0
|
|
24/10/2024
|
$35.76
|
$33.81
|
$33.44
|
$33.44
|
0
|
|
23/10/2024
|
$35.76
|
$34.21
|
$33.39
|
$33.44
|
0
|
|
22/10/2024
|
$35.76
|
$34.74
|
$34.19
|
$34.21
|
0
|
|
21/10/2024
|
$35.76
|
$35.21
|
$34.72
|
$34.74
|
0
|
|
18/10/2024
|
$35.76
|
$36.46
|
$33.69
|
$35.21
|
0
|
|
17/10/2024
|
$35.76
|
$35.34
|
$35.15
|
$35.21
|
0
|
|
16/10/2024
|
$35.76
|
$35.45
|
$33.90
|
$35.27
|
0
|
|
15/10/2024
|
$35.76
|
$35.78
|
$35.43
|
$35.45
|
0
|
|
14/10/2024
|
$35.76
|
$35.81
|
$35.62
|
$35.78
|
0
|
|
11/10/2024
|
$36.04
|
$35.80
|
$35.44
|
$35.76
|
0
|
|
10/10/2024
|
$36.04
|
$36.54
|
$34.13
|
$35.57
|
0
|
|
09/10/2024
|
$36.04
|
$35.81
|
$35.48
|
$35.71
|
0
|
|
08/10/2024
|
$36.04
|
$35.85
|
$35.49
|
$35.81
|
0
|
|
07/10/2024
|
$36.04
|
$35.98
|
$35.62
|
$35.72
|
0
|
|
04/10/2024
|
$36.04
|
$36.02
|
$35.33
|
$35.88
|
0
|
|
03/10/2024
|
$36.04
|
$35.71
|
$35.38
|
$35.53
|
0
|
|
02/10/2024
|
$36.04
|
$35.95
|
$35.46
|
$35.63
|
0
|
|
01/10/2024
|
$36.04
|
$36.39
|
$35.91
|
$35.94
|
0
|
|
30/09/2024
|
$36.04
|
$36.55
|
$36.10
|
$36.16
|
0
|
|
27/09/2024
|
$36.04
|
$36.83
|
$35.49
|
$36.34
|
0
|
|
26/09/2024
|
$36.04
|
$36.68
|
$35.81
|
$36.56
|
0
|
|
25/09/2024
|
$36.04
|
$35.93
|
$35.71
|
$35.81
|
0
|
|
24/09/2024
|
$36.04
|
$36.27
|
$35.73
|
$35.85
|
0
|
|
23/09/2024
|
$36.04
|
$36.37
|
$35.99
|
$36.27
|
0
|
|
20/09/2024
|
$36.04
|
$36.04
|
$35.99
|
$35.99
|
2,756
|
|
19/09/2024
|
$35.20
|
$36.05
|
$35.23
|
$35.98
|
0
|
|
18/09/2024
|
$35.20
|
$35.64
|
$35.20
|
$35.22
|
0
|
|
17/09/2024
|
$35.20
|
$35.81
|
$35.50
|
$35.64
|
0
|
|
16/09/2024
|
$35.20
|
$35.93
|
$35.70
|
$35.78
|
0
|
|
13/09/2024
|
$35.20
|
$35.80
|
$35.48
|
$35.48
|
0
|
|
12/09/2024
|
$35.20
|
$36.02
|
$34.90
|
$35.48
|
0
|
|
11/09/2024
|
$35.20
|
$35.47
|
$34.66
|
$34.90
|
0
|
|
10/09/2024
|
$35.20
|
$35.20
|
$35.07
|
$35.07
|
60
|
|
09/09/2024
|
$35.24
|
$35.36
|
$35.24
|
$35.31
|
680
|
|
06/09/2024
|
$36.61
|
$35.67
|
$34.49
|
$34.62
|
0
|
|
05/09/2024
|
$36.61
|
$35.87
|
$35.55
|
$35.67
|
0
|
|
04/09/2024
|
$36.61
|
$36.08
|
$35.09
|
$35.69
|
0
|
|
03/09/2024
|
$36.61
|
$36.62
|
$36.03
|
$36.08
|
0
|
|
02/09/2024
|
$36.61
|
$36.40
|
$36.05
|
$36.40
|
0
|
|
30/08/2024
|
$36.61
|
$36.61
|
$36.40
|
$36.40
|
685
|
|
29/08/2024
|
$36.57
|
$36.64
|
$36.52
|
$36.52
|
766
|
|
28/08/2024
|
$36.18
|
$36.71
|
$36.49
|
$36.54
|
0
|
|
27/08/2024
|
$36.18
|
$36.57
|
$36.31
|
$36.49
|
0
|
|
26/08/2024
|
$35.86
|
$36.69
|
$35.85
|
$35.88
|
0
|
|
23/08/2024
|
$35.86
|
$36.69
|
$35.85
|
$35.88
|
0
|
|
22/08/2024
|
$35.86
|
$36.69
|
$35.85
|
$35.88
|
0
|
|
21/08/2024
|
$35.86
|
$35.89
|
$35.86
|
$35.89
|
7,000
|
|
20/08/2024
|
$35.60
|
$35.60
|
$35.51
|
$35.51
|
3,500
|
|
19/08/2024
|
$33.56
|
$35.45
|
$34.90
|
$35.38
|
0
|
|
16/08/2024
|
$33.56
|
$35.13
|
$34.69
|
$34.90
|
0
|
|
15/08/2024
|
$33.56
|
$34.81
|
$34.02
|
$34.74
|
0
|
|
14/08/2024
|
$33.56
|
$34.42
|
$33.97
|
$34.24
|
0
|
|
13/08/2024
|
$33.56
|
$34.27
|
$33.42
|
$34.26
|
0
|
|
12/08/2024
|
$33.56
|
$33.56
|
$33.42
|
$33.42
|
3,500
|
|
09/08/2024
|
$33.22
|
$33.44
|
$32.93
|
$33.08
|
0
|
|
08/08/2024
|
$33.22
|
$33.44
|
$33.22
|
$33.44
|
340
|
|
07/08/2024
|
$32.98
|
$33.31
|
$32.98
|
$33.31
|
340
|
|
06/08/2024
|
$32.13
|
$32.51
|
$31.63
|
$32.04
|
0
|
|
05/08/2024
|
$32.13
|
$32.45
|
$31.72
|
$32.45
|
400
|
|
02/08/2024
|
$34.86
|
$34.44
|
$32.52
|
$32.61
|
0
|
|
01/08/2024
|
$34.86
|
$34.86
|
$34.44
|
$34.44
|
1,934
|
|
31/07/2024
|
$34.97
|
$35.89
|
$34.69
|
$35.72
|
0
|
|
30/07/2024
|
$34.97
|
$34.86
|
$34.32
|
$34.69
|
0
|
|
29/07/2024
|
$34.97
|
$35.11
|
$34.46
|
$34.63
|
0
|
|
26/07/2024
|
$34.97
|
$34.53
|
$34.17
|
$34.26
|
0
|
|
25/07/2024
|
$34.97
|
$34.89
|
$33.63
|
$34.26
|
0
|
|
24/07/2024
|
$34.97
|
$35.13
|
$34.89
|
$34.88
|
1,969
|
|
23/07/2024
|
$35.20
|
$35.20
|
$35.19
|
$35.19
|
1,020
|
|
22/07/2024
|
$35.84
|
$35.25
|
$34.99
|
$35.15
|
0
|
|
19/07/2024
|
$35.84
|
$35.34
|
$34.98
|
$35.00
|
0
|
|
18/07/2024
|
$35.84
|
$36.21
|
$35.34
|
$35.34
|
0
|
|
17/07/2024
|
$35.84
|
$35.84
|
$35.64
|
$35.72
|
0
|
|
16/07/2024
|
$35.84
|
$35.82
|
$35.53
|
$35.74
|
0
|
|
15/07/2024
|
$35.84
|
$35.84
|
$35.82
|
$35.82
|
1,425
|
|
12/07/2024
|
$35.85
|
$35.90
|
$35.39
|
$35.83
|
0
|
|
11/07/2024
|
$35.85
|
$35.85
|
$35.73
|
$35.73
|
1,020
|
|
10/07/2024
|
$34.46
|
$35.56
|
$34.84
|
$35.52
|
0
|
|
09/07/2024
|
$34.46
|
$35.08
|
$34.73
|
$34.84
|
0
|
|
08/07/2024
|
$34.46
|
$34.79
|
$34.61
|
$34.73
|
0
|
|
05/07/2024
|
$34.46
|
$35.45
|
$34.29
|
$34.72
|
0
|
|
04/07/2024
|
$34.46
|
$34.75
|
$34.43
|
$34.69
|
0
|
|
03/07/2024
|
$34.46
|
$34.46
|
$34.43
|
$34.42
|
340
|
|
02/07/2024
|
$33.97
|
$34.09
|
$33.96
|
$34.08
|
400
|
|
01/07/2024
|
$33.71
|
$33.75
|
$33.67
|
$33.67
|
1,145
|
|
28/06/2024
|
$33.73
|
$34.23
|
$33.75
|
$34.15
|
0
|
|
27/06/2024
|
$33.73
|
$33.75
|
$33.73
|
$33.75
|
680
|
|
26/06/2024
|
$34.25
|
$33.98
|
$33.60
|
$33.67
|
0
|
|
25/06/2024
|
$34.25
|
$33.79
|
$33.41
|
$33.66
|
0
|
|
24/06/2024
|
$34.25
|
$33.47
|
$33.02
|
$33.40
|
0
|
|
21/06/2024
|
$34.25
|
$33.21
|
$32.93
|
$33.02
|
0
|
|
20/06/2024
|
$34.25
|
$33.35
|
$33.15
|
$33.19
|
0
|
|
19/06/2024
|
$34.25
|
$33.44
|
$33.16
|
$33.22
|
0
|
|
18/06/2024
|
$34.25
|
$33.33
|
$33.15
|
$33.15
|
0
|
|
17/06/2024
|
$34.25
|
$33.49
|
$33.02
|
$33.15
|
0
|
|
14/06/2024
|
$34.25
|
$33.65
|
$33.39
|
$33.49
|
0
|
|
13/06/2024
|
$34.25
|
$34.34
|
$33.51
|
$33.54
|
0
|
|
12/06/2024
|
$34.25
|
$34.63
|
$33.21
|
$34.34
|
0
|
|
11/06/2024
|
$34.25
|
$34.39
|
$33.96
|
$34.02
|
0
|
|
10/06/2024
|
$34.25
|
$34.45
|
$34.18
|
$34.39
|
0
|
|
07/06/2024
|
$34.25
|
$34.74
|
$33.72
|
$34.22
|
0
|
|
06/06/2024
|
$34.25
|
$34.94
|
$34.05
|
$34.44
|
0
|
|
05/06/2024
|
$34.25
|
$34.46
|
$34.22
|
$34.45
|
0
|
|
04/06/2024
|
$34.25
|
$34.66
|
$34.39
|
$34.46
|
0
|
|
03/06/2024
|
$34.25
|
$34.54
|
$33.98
|
$34.42
|
0
|
|
31/05/2024
|
$34.25
|
$34.25
|
$33.74
|
$33.97
|
0
|
|
30/05/2024
|
$34.25
|
$33.89
|
$33.40
|
$33.74
|
0
|
|
29/05/2024
|
$34.25
|
$34.12
|
$33.37
|
$33.40
|
0
|
|
28/05/2024
|
$34.25
|
$34.26
|
$33.98
|
$34.12
|
0
|
|
27/05/2024
|
$34.25
|
$34.04
|
$33.80
|
$33.98
|
0
|